DigitalBox (DBOX) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. DigitalBox

Date Open High Low Close* Volume
28/09/2011 2,750.00p 2,750.00p 2,500.00p 2,700.00p 114
27/09/2011 2,850.00p 2,850.00p 2,700.00p 2,750.00p 106
26/09/2011 2,850.00p 2,850.00p 2,700.00p 2,850.00p 50
23/09/2011 2,850.00p 2,850.00p 2,700.00p 2,850.00p 721
22/09/2011 2,850.00p 2,850.00p 2,646.00p 2,850.00p 29
21/09/2011 2,850.00p 2,850.00p 2,700.00p 2,850.00p 84
20/09/2011 2,900.00p 2,900.00p 2,800.00p 2,850.00p 52
19/09/2011 2,900.00p 2,900.00p 2,800.00p 2,900.00p 24
16/09/2011 2,900.00p 2,900.00p 2,800.00p 2,900.00p 46
15/09/2011 3,000.00p 3,000.00p 2,800.00p 2,900.00p 10
14/09/2011 3,000.00p 3,000.00p 2,800.00p 3,000.00p 10
13/09/2011 3,000.00p 3,000.00p 2,800.00p 3,000.00p 10
12/09/2011 3,000.00p 3,000.00p 2,800.00p 3,000.00p 10
09/09/2011 3,000.00p 3,000.00p 2,581.40p 3,000.00p 195
08/09/2011 3,000.00p 3,000.00p 3,000.00p 3,000.00p 10
07/09/2011 3,000.00p 3,000.00p 2,630.40p 3,000.00p 0
06/09/2011 2,800.00p 2,840.00p 2,630.40p 2,800.00p 239
05/09/2011 2,900.00p 2,900.00p 2,714.20p 2,800.00p 152
02/09/2011 2,950.00p 2,950.00p 2,800.00p 2,900.00p 28
01/09/2011 2,950.00p 2,958.00p 2,801.00p 2,950.00p 198
31/08/2011 2,950.00p 2,950.00p 2,800.00p 2,950.00p 0
30/08/2011 2,950.00p 2,950.00p 2,800.00p 2,950.00p 0
26/08/2011 2,950.00p 2,950.00p 2,800.00p 2,950.00p 0
25/08/2011 2,900.00p 2,950.00p 2,800.00p 2,950.00p 0
24/08/2011 2,950.00p 2,950.00p 2,800.00p 2,900.00p 0
23/08/2011 2,950.00p 2,950.00p 2,800.00p 2,950.00p 0
22/08/2011 2,850.00p 2,900.00p 2,800.00p 2,900.00p 1775
19/08/2011 3,100.00p 3,100.00p 2,600.00p 2,850.00p 138
18/08/2011 3,100.00p 3,100.00p 2,742.00p 3,100.00p 48
17/08/2011 2,900.00p 3,100.00p 2,800.00p 3,100.00p 12
16/08/2011 2,900.00p 2,900.00p 2,800.00p 2,900.00p 3
15/08/2011 2,900.00p 2,910.00p 2,810.00p 2,900.00p 54
12/08/2011 2,900.00p 2,920.00p 2,800.00p 2,900.00p 86
11/08/2011 2,950.00p 2,950.00p 2,820.00p 2,900.00p 20
10/08/2011 3,000.00p 3,040.00p 2,820.00p 2,950.00p 128
09/08/2011 3,300.00p 3,300.00p 2,900.00p 3,000.00p 196
08/08/2011 3,300.00p 3,300.00p 3,100.00p 3,300.00p 0
05/08/2011 3,400.00p 3,400.00p 3,100.00p 3,300.00p 39
04/08/2011 3,500.00p 3,500.00p 3,222.00p 3,400.00p 368
03/08/2011 3,500.00p 3,500.00p 3,410.00p 3,500.00p 27
02/08/2011 3,500.00p 3,500.00p 3,410.00p 3,500.00p 13
01/08/2011 3,500.00p 3,500.00p 3,410.00p 3,500.00p 41
29/07/2011 3,500.00p 3,500.00p 3,200.00p 3,500.00p 110
28/07/2011 3,500.00p 3,500.00p 3,400.00p 3,500.00p 152
27/07/2011 3,500.00p 3,500.00p 3,420.00p 3,500.00p 0
26/07/2011 3,500.00p 3,500.00p 3,420.00p 3,500.00p 54
25/07/2011 3,500.00p 3,600.00p 3,400.00p 3,500.00p 0
22/07/2011 3,600.00p 3,600.00p 3,400.00p 3,500.00p 50
21/07/2011 3,600.00p 3,600.00p 3,400.00p 3,600.00p 24
20/07/2011 3,600.00p 3,600.00p 3,400.00p 3,600.00p 44
19/07/2011 3,600.00p 3,600.00p 3,400.00p 3,600.00p 15
18/07/2011 3,700.00p 3,700.00p 3,404.00p 3,600.00p 7
15/07/2011 3,700.00p 3,700.00p 3,504.00p 3,700.00p 16
14/07/2011 3,600.00p 3,800.00p 3,502.00p 3,700.00p 1138
13/07/2011 3,700.00p 3,700.00p 3,500.00p 3,650.00p 14
12/07/2011 3,800.00p 3,800.00p 3,420.00p 3,700.00p 76
11/07/2011 3,800.00p 3,800.00p 3,588.00p 3,800.00p 57
08/07/2011 3,800.00p 3,800.00p 3,576.00p 3,800.00p 118
07/07/2011 3,800.00p 3,800.00p 3,778.00p 3,800.00p 0
06/07/2011 3,800.00p 3,800.00p 3,778.00p 3,800.00p 0
05/07/2011 3,800.00p 3,800.00p 3,778.00p 3,800.00p 124
04/07/2011 3,800.00p 3,800.00p 3,740.00p 3,800.00p 38
01/07/2011 3,800.00p 3,800.00p 3,800.00p 3,800.00p 10
30/06/2011 3,800.00p 3,800.00p 3,580.00p 3,800.00p 59
29/06/2011 3,800.00p 3,800.00p 3,600.00p 3,800.00p 53
28/06/2011 3,800.00p 3,800.00p 3,600.00p 3,800.00p 92
27/06/2011 3,800.00p 3,800.00p 3,600.00p 3,800.00p 0
24/06/2011 3,800.00p 3,800.00p 3,600.00p 3,800.00p 320
23/06/2011 3,800.00p 3,800.00p 3,640.00p 3,800.00p 32
22/06/2011 3,750.00p 3,800.00p 3,640.00p 3,800.00p 121
21/06/2011 3,750.00p 3,750.00p 3,636.00p 3,750.00p 21
20/06/2011 3,750.00p 3,750.00p 3,550.00p 3,750.00p 24
17/06/2011 3,750.00p 3,750.00p 3,500.00p 3,750.00p 96
16/06/2011 3,800.00p 3,800.00p 3,640.00p 3,750.00p 250
15/06/2011 3,800.00p 3,900.00p 3,800.00p 3,800.00p 0
14/06/2011 3,800.00p 3,900.00p 3,800.00p 3,800.00p 0
13/06/2011 3,850.00p 3,900.00p 3,800.00p 3,800.00p 28
10/06/2011 3,850.00p 3,924.00p 3,836.00p 3,850.00p 62
09/06/2011 3,900.00p 3,920.00p 3,834.00p 3,850.00p 226
08/06/2011 3,900.00p 4,100.00p 3,900.00p 3,900.00p 6
07/06/2011 3,900.00p 3,924.00p 3,900.00p 3,900.00p 77
06/06/2011 3,900.00p 4,002.00p 3,900.00p 3,900.00p 46
03/06/2011 3,800.00p 4,100.00p 3,800.00p 3,900.00p 325
02/06/2011 3,850.00p 3,850.00p 3,684.00p 3,800.00p 851
01/06/2011 3,900.00p 3,900.00p 3,700.00p 3,850.00p 228
31/05/2011 4,150.00p 4,284.00p 3,900.00p 3,900.00p 19
27/05/2011 4,150.00p 4,298.00p 4,110.00p 4,150.00p 15
26/05/2011 4,150.00p 4,256.00p 4,076.00p 4,150.00p 91
25/05/2011 4,250.00p 4,300.00p 4,150.00p 4,150.00p 75
24/05/2011 4,350.00p 4,500.00p 4,182.00p 4,300.00p 74
23/05/2011 4,100.00p 4,524.00p 4,100.00p 4,350.00p 410
20/05/2011 4,100.00p 4,400.00p 4,100.00p 4,100.00p 622
19/05/2011 4,350.00p 4,350.00p 3,800.00p 4,100.00p 949
18/05/2011 3,550.00p 4,000.00p 3,550.00p 3,800.00p 192
17/05/2011 3,550.00p 3,574.00p 3,550.00p 3,550.00p 108
16/05/2011 3,350.00p 3,812.00p 3,350.00p 3,550.00p 132
13/05/2011 3,050.00p 3,500.00p 2,930.00p 3,350.00p 826
12/05/2011 3,150.00p 3,150.00p 2,900.00p 3,050.00p 1490
11/05/2011 3,150.00p 3,150.00p 3,000.00p 3,150.00p 0
10/05/2011 3,150.00p 3,150.00p 3,000.00p 3,150.00p 7
09/05/2011 3,150.00p 3,150.00p 3,000.00p 3,150.00p 25
06/05/2011 3,200.00p 3,200.00p 3,000.00p 3,150.00p 0
05/05/2011 3,200.00p 3,200.00p 3,000.00p 3,200.00p 205
04/05/2011 3,100.00p 3,200.00p 3,020.00p 3,200.00p 176
03/05/2011 3,200.00p 3,350.00p 3,000.00p 3,100.00p 58
28/04/2011 3,200.00p 3,222.00p 3,000.00p 3,200.00p 114
27/04/2011 3,200.00p 3,260.00p 3,000.00p 3,200.00p 50
26/04/2011 3,200.00p 3,260.00p 3,040.00p 3,200.00p 4
21/04/2011 3,300.00p 3,300.00p 3,100.00p 3,200.00p 116
20/04/2011 3,300.00p 3,378.00p 3,100.00p 3,300.00p 22
19/04/2011 3,350.00p 3,350.00p 3,200.00p 3,300.00p 81
18/04/2011 3,350.00p 3,500.00p 3,200.00p 3,350.00p 258
15/04/2011 3,400.00p 3,400.00p 3,200.00p 3,350.00p 116
14/04/2011 3,400.00p 3,400.00p 3,314.00p 3,400.00p 52
13/04/2011 3,400.00p 3,400.00p 3,314.00p 3,400.00p 23
12/04/2011 3,400.00p 3,400.00p 3,314.00p 3,400.00p 20
11/04/2011 3,400.00p 3,430.00p 3,300.00p 3,400.00p 230
08/04/2011 3,450.00p 3,450.00p 3,310.00p 3,400.00p 259
07/04/2011 3,450.00p 3,450.00p 3,300.00p 3,450.00p 265
06/04/2011 3,450.00p 3,450.00p 3,100.00p 3,450.00p 257
05/04/2011 3,450.00p 3,450.00p 3,200.00p 3,450.00p 129
04/04/2011 3,450.00p 3,450.00p 3,300.00p 3,450.00p 228
01/04/2011 3,500.00p 3,566.00p 3,300.00p 3,450.00p 846
31/03/2011 3,500.00p 3,600.00p 3,400.00p 3,500.00p 109
30/03/2011 3,700.00p 3,700.00p 3,340.00p 3,500.00p 286
29/03/2011 3,750.00p 3,750.00p 3,600.00p 3,700.00p 101
28/03/2011 3,750.00p 3,750.00p 3,500.00p 3,750.00p 128
25/03/2011 3,700.00p 3,700.00p 3,500.00p 3,700.00p 236
24/03/2011 3,700.00p 3,700.00p 3,500.00p 3,700.00p 162
23/03/2011 3,700.00p 3,700.00p 3,500.00p 3,700.00p 250
22/03/2011 3,800.00p 3,860.00p 3,540.00p 3,700.00p 302
21/03/2011 3,850.00p 3,860.00p 3,600.00p 3,800.00p 497
18/03/2011 3,850.00p 3,850.00p 3,715.00p 3,850.00p 93
17/03/2011 3,850.00p 3,876.00p 3,700.00p 3,850.00p 208
16/03/2011 3,850.00p 3,850.00p 3,850.00p 3,850.00p 176
15/03/2011 3,900.00p 3,900.00p 3,700.00p 3,850.00p 180
14/03/2011 4,000.00p 4,000.00p 3,700.00p 3,900.00p 486
11/03/2011 4,000.00p 4,000.00p 3,800.00p 4,000.00p 128
10/03/2011 3,900.00p 4,000.00p 3,700.00p 4,000.00p 524
09/03/2011 4,000.00p 3,900.00p 3,700.00p 3,900.00p 14
08/03/2011 4,050.00p 4,000.00p 3,930.00p 4,000.00p 1
07/03/2011 4,000.00p 4,050.00p 3,940.00p 4,050.00p 117
04/03/2011 4,000.00p 4,044.00p 4,000.00p 4,000.00p 43
03/03/2011 4,050.00p 4,050.00p 3,800.00p 4,000.00p 82
02/03/2011 4,150.00p 4,050.00p 4,000.00p 4,050.00p 46
01/03/2011 4,200.00p 4,264.00p 4,000.00p 4,150.00p 60
28/02/2011 4,600.00p 4,500.00p 4,000.00p 4,200.00p 439
25/02/2011 4,650.00p 4,600.00p 4,500.00p 4,600.00p 202
24/02/2011 4,500.00p 4,816.00p 4,422.00p 4,600.00p 453
23/02/2011 4,300.00p 4,816.00p 4,200.00p 4,500.00p 732
22/02/2011 4,100.00p 4,362.00p 4,060.00p 4,300.00p 2292
21/02/2011 4,000.00p 4,400.00p 4,044.00p 4,100.00p 1765
18/02/2011 3,900.00p 4,000.00p 3,900.00p 4,000.00p 102
17/02/2011 3,900.00p 4,000.00p 3,866.00p 3,900.00p 214
16/02/2011 3,950.00p 4,012.00p 3,740.00p 3,900.00p 902
15/02/2011 4,300.00p 4,200.00p 3,950.00p 3,950.00p 270
14/02/2011 4,200.00p 4,300.00p 4,000.00p 4,300.00p 413
11/02/2011 4,000.00p 4,200.00p 4,000.00p 4,200.00p 15
10/02/2011 4,115.00p 4,294.00p 4,000.00p 4,250.00p 267
09/02/2011 4,148.00p 4,300.00p 4,115.00p 4,250.00p 166
08/02/2011 4,100.00p 4,300.00p 4,010.00p 4,250.00p 680
07/02/2011 3,960.00p 4,100.00p 3,600.00p 4,050.00p 700
04/02/2011 4,085.00p 4,100.00p 3,800.00p 3,800.00p 344
03/02/2011 4,010.00p 4,010.00p 3,536.00p 3,950.00p 1165
02/02/2011 3,951.00p 3,951.00p 3,900.00p 3,950.00p 309
01/02/2011 4,050.00p 4,110.00p 3,933.00p 4,050.00p 112
31/01/2011 4,050.00p 4,050.00p 3,933.00p 4,050.00p 115
28/01/2011 4,000.00p 4,500.00p 3,927.00p 4,050.00p 824
27/01/2011 4,300.00p 4,373.00p 3,808.00p 4,000.00p 1028
26/01/2011 4,300.00p 4,500.00p 4,100.00p 4,300.00p 325
25/01/2011 4,450.00p 4,594.00p 4,112.00p 4,300.00p 382
24/01/2011 4,400.00p 4,700.00p 4,350.00p 4,450.00p 1062
21/01/2011 4,300.00p 4,500.00p 4,140.00p 4,400.00p 685
20/01/2011 4,300.00p 4,800.00p 4,180.00p 4,300.00p 875
19/01/2011 4,650.00p 4,900.00p 4,240.00p 4,300.00p 1079
18/01/2011 4,200.00p 4,800.00p 4,157.00p 4,650.00p 1846
17/01/2011 4,100.00p 4,400.00p 4,100.00p 4,200.00p 314
14/01/2011 4,100.00p 4,100.00p 3,875.00p 3,950.00p 106
13/01/2011 4,010.00p 4,100.00p 3,745.00p 3,950.00p 979
12/01/2011 3,804.00p 4,084.00p 3,800.00p 3,950.00p 478
11/01/2011 4,086.00p 4,086.00p 3,828.00p 4,000.00p 361
10/01/2011 4,000.00p 4,000.00p 3,888.00p 4,000.00p 50
07/01/2011 4,000.00p 4,078.00p 3,888.00p 4,000.00p 62
06/01/2011 4,000.00p 4,100.00p 3,812.00p 4,000.00p 270
05/01/2011 4,000.00p 4,000.00p 3,800.00p 4,000.00p 84
04/01/2011 3,900.00p 4,000.00p 3,800.00p 4,000.00p 1135
31/12/2010 3,900.00p 3,940.00p 3,900.00p 3,900.00p 12
30/12/2010 3,900.00p 3,960.00p 3,800.00p 3,900.00p 350
29/12/2010 3,900.00p 3,900.00p 3,800.00p 3,900.00p 600
24/12/2010 3,850.00p 3,900.00p 3,766.00p 3,900.00p 116
23/12/2010 3,950.00p 3,994.00p 3,752.00p 3,850.00p 389
22/12/2010 4,000.00p 4,000.00p 3,710.00p 3,950.00p 78
21/12/2010 3,800.00p 4,200.00p 3,764.00p 4,000.00p 317
20/12/2010 3,800.00p 3,900.00p 3,764.00p 3,800.00p 187
17/12/2010 3,850.00p 3,914.00p 3,760.00p 3,800.00p 506
16/12/2010 3,850.00p 3,940.00p 3,700.00p 3,850.00p 391
15/12/2010 4,000.00p 4,040.00p 3,760.00p 3,900.00p 171
14/12/2010 4,100.00p 4,100.00p 3,890.00p 4,000.00p 390
13/12/2010 4,000.00p 4,200.00p 3,866.00p 4,100.00p 519
10/12/2010 3,750.00p 4,000.00p 3,640.00p 3,800.00p 371

*Close Price adjusted for both dividends and splits